Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sterling Bancorp (NY: STL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 12.19 12.43 11.83 11.98 2,164,152 -0.54(-4.28%)
May 28, 2020 13.36 13.36 12.47 12.52 2,983,672 -0.64(-4.88%)
May 27, 2020 12.90 13.23 12.14 13.16 2,762,520 +1.23(+10.29%)
May 26, 2020 11.53 12.10 11.29 11.93 2,723,826 +1.24(+11.57%)
May 22, 2020 11.18 11.29 10.55 10.70 2,116,828 -0.38(-3.43%)
May 21, 2020 11.26 11.51 10.98 11.08 3,269,177 -0.26(-2.32%)
May 20, 2020 10.69 11.47 10.68 11.34 4,052,070 +0.95(+9.19%)
May 19, 2020 10.82 10.93 10.38 10.38 2,159,335 -0.54(-4.91%)
May 18, 2020 10.28 11.02 10.16 10.92 3,111,473 +1.35(+14.16%)
May 15, 2020 9.517 9.897 9.430 9.566 1,486,533 -0.19(-1.90%)
May 14, 2020 9.021 9.956 8.758 9.751 2,246,047 +0.45(+4.82%)
May 13, 2020 9.897 10.03 9.123 9.303 2,530,851 -0.83(-8.17%)
May 12, 2020 11.01 11.11 10.10 10.13 2,749,392 -0.83(-7.56%)
May 11, 2020 11.25 11.30 10.72 10.96 3,422,111 -0.54(-4.66%)
May 08, 2020 10.83 11.56 10.83 11.49 1,666,382 +1.02(+9.77%)
May 07, 2020 10.35 10.95 10.34 10.47 1,594,312 +0.23(+2.28%)
May 06, 2020 10.97 10.97 10.19 10.24 1,752,881 -0.44(-4.08%)
May 05, 2020 11.78 12.04 10.63 10.67 1,811,402 -0.52(-4.67%)
May 04, 2020 11.03 11.32 10.69 11.20 1,990,205 +0.10(+0.87%)
May 01, 2020 11.44 11.63 10.75 11.10 2,233,335 -0.83(-6.97%)
Apr 30, 2020 11.93 12.20 11.64 11.93 3,936,721 -0.44(-3.52%)
Apr 29, 2020 11.36 12.50 11.23 12.37 4,086,545 +1.57(+14.52%)
Apr 28, 2020 11.83 11.93 10.71 10.80 4,474,746 -0.66(-5.74%)
Apr 27, 2020 10.69 11.57 10.61 11.46 2,383,038 +0.80(+7.54%)
Apr 24, 2020 10.28 10.76 9.996 10.65 1,899,037 +0.58(+5.76%)
Apr 23, 2020 9.967 10.40 9.900 10.07 1,189,692 +0.23(+2.36%)
Apr 22, 2020 10.04 10.22 9.735 9.842 1,843,926 +0.12(+1.19%)
Apr 21, 2020 9.851 10.15 9.542 9.725 1,882,827 -0.74(-7.03%)
Apr 20, 2020 9.832 10.65 9.609 10.46 2,029,679 +0.17(+1.69%)
Apr 17, 2020 9.677 10.50 9.551 10.29 3,085,561 +1.22(+13.45%)
Apr 16, 2020 9.551 9.633 8.796 9.067 2,360,652 -0.57(-5.92%)
Apr 15, 2020 9.629 9.977 9.474 9.638 1,545,812 -0.81(-7.78%)
Apr 14, 2020 10.69 10.97 10.13 10.45 1,472,509 +0.03(+0.28%)
Apr 13, 2020 11.68 11.76 10.17 10.42 1,503,562 -1.24(-10.62%)
Apr 09, 2020 11.25 11.78 10.97 11.66 2,240,982 +0.97(+9.05%)
Apr 08, 2020 10.37 10.74 10.18 10.69 1,547,867 +0.56(+5.54%)
Apr 07, 2020 10.34 10.84 10.05 10.13 3,098,181 +0.72(+7.61%)
Apr 06, 2020 8.854 9.512 8.671 9.416 2,591,616 +1.22(+14.88%)
Apr 03, 2020 9.358 9.600 8.143 8.196 2,759,221 -1.24(-13.13%)
Apr 02, 2020 8.845 9.551 8.787 9.435 1,782,716 +0.51(+5.75%)
Apr 01, 2020 9.251 9.416 8.613 8.922 2,446,446 -1.19(-11.77%)
Mar 31, 2020 10.43 10.60 9.812 10.11 3,041,385 -0.45(-4.30%)
Mar 30, 2020 10.62 10.95 9.803 10.57 4,073,228 -0.15(-1.44%)
Mar 27, 2020 10.60 11.24 10.35 10.72 2,923,838 -0.51(-4.57%)
Mar 26, 2020 9.425 11.31 9.174 11.23 4,387,002 +1.93(+20.69%)
Mar 25, 2020 8.951 9.745 8.361 9.309 3,862,302 +0.57(+6.53%)
Mar 24, 2020 7.722 9.029 7.703 8.738 2,413,889 +1.50(+20.72%)
Mar 23, 2020 8.284 8.284 6.779 7.238 3,483,678 -1.16(-13.82%)
Mar 20, 2020 9.261 9.706 8.235 8.400 5,623,226 -0.75(-8.25%)
Mar 19, 2020 7.471 9.338 7.079 9.154 3,701,642 +1.42(+18.40%)
Mar 18, 2020 9.193 9.595 6.803 7.732 3,907,243 -2.08(-21.20%)
Mar 17, 2020 10.63 10.81 9.348 9.812 3,278,618 -0.58(-5.59%)
Mar 16, 2020 10.65 10.85 10.22 10.39 2,967,654 -1.78(-14.63%)
Mar 13, 2020 12.10 12.29 11.36 12.17 3,460,161 +1.05(+9.39%)
Mar 12, 2020 10.64 12.59 10.51 11.13 4,035,358 -1.38(-11.06%)
Mar 11, 2020 13.24 13.33 12.31 12.51 4,378,262 -1.17(-8.56%)
Mar 10, 2020 13.59 13.72 12.90 13.68 3,363,686 +0.72(+5.52%)
Mar 09, 2020 13.92 14.12 12.96 12.97 2,549,335 -2.50(-16.15%)
Mar 06, 2020 15.30 16.05 15.12 15.46 2,765,628 -0.58(-3.62%)
Mar 05, 2020 16.16 16.30 15.80 16.04 2,398,561 -0.78(-4.66%)
Mar 04, 2020 16.78 16.85 16.12 16.83 2,434,964 +0.28(+1.70%)
Mar 03, 2020 17.07 17.37 16.37 16.55 3,506,939 -0.58(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.